永吉股份(603058)股票信息
| 股票代码 | 603058 |
| 股票名称 | 永吉股份 |
| 最新价/元 | 8.31 |
| 涨跌额/元 | -0.61 |
| 涨跌幅/% | -6.84 |
| 买入/元 | 8.31 |
| 卖出/元 | 8.32 |
| 昨收/元 | 8.92 |
| 今开/元 | 8.92 |
| 最高/元 | 8.97 |
| 最低/元 | 8.27 |
| 成交量/手 | 123401.00 |
| 成交额/万 | 10520.85 |
| 股净值/元 | 34.45 |
| 市净率 | 3.15 |
| 总市值/万 | 349009.68 |
| 流通值/万 | 346972.40 |
| 换手率/% | 2.96 |
| 入市日期 | 2016-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
永吉股份(603058)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.92 | 8.31 | -0.61 | -6.84 | 123401.00 | 10520.85 | 2.96 |
| 2024-10-10 | 8.72 | 8.92 | 0.26 | 3.00 | 169080.79 | 14955.85 | 4.05 |
| 2024-10-09 | 8.86 | 8.66 | -0.34 | -3.78 | 122095.21 | 10520.20 | 2.92 |
| 2024-10-08 | 9.11 | 9.00 | 0.72 | 8.70 | 209072.82 | 18435.84 | 5.01 |
| 2024-09-30 | 8.02 | 8.28 | 0.63 | 8.24 | 154807.12 | 12533.08 | 3.71 |
| 2024-09-27 | 7.46 | 7.65 | 0.24 | 3.24 | 64394.00 | 4851.84 | 1.54 |
| 2024-09-26 | 7.37 | 7.41 | 0.06 | 0.82 | 67559.00 | 4971.72 | 1.62 |
| 2024-09-25 | 7.26 | 7.35 | 0.09 | 1.24 | 63603.00 | 4709.72 | 1.52 |
| 2024-09-24 | 7.06 | 7.26 | 0.26 | 3.71 | 51799.00 | 3706.40 | 1.24 |
| 2024-09-23 | 6.96 | 7.00 | -0.02 | -0.29 | 28627.97 | 1992.94 | 0.69 |
| 2024-09-20 | 6.92 | 7.02 | 0.06 | 0.86 | 67495.82 | 4702.11 | 1.62 |
| 2024-09-19 | 6.65 | 6.96 | 0.32 | 4.82 | 36030.34 | 2453.34 | 0.86 |
| 2024-09-18 | 6.60 | 6.64 | 0.02 | 0.30 | 16360.00 | 1076.20 | 0.39 |
| 2024-09-13 | 6.69 | 6.62 | -0.07 | -1.05 | 25778.00 | 1713.66 | 0.62 |
| 2024-09-12 | 6.85 | 6.69 | -0.15 | -2.19 | 29969.00 | 2020.47 | 0.72 |
| 2024-09-11 | 6.67 | 6.84 | 0.14 | 2.09 | 47847.00 | 3250.39 | 1.15 |
| 2024-09-10 | 6.98 | 6.70 | -0.35 | -4.97 | 97120.90 | 6503.14 | 2.33 |
| 2024-09-09 | 7.02 | 7.05 | 0.00 | 0.00 | 22492.00 | 1580.97 | 0.54 |
| 2024-09-06 | 7.20 | 7.05 | -0.16 | -2.22 | 27041.00 | 1923.78 | 0.65 |
| 2024-09-05 | 7.15 | 7.21 | 0.04 | 0.56 | 21636.00 | 1554.62 | 0.52 |
| 2024-09-04 | 7.16 | 7.17 | -0.04 | -0.56 | 24822.00 | 1776.22 | 0.59 |
| 2024-09-03 | 7.24 | 7.21 | 0.03 | 0.42 | 29724.10 | 2153.99 | 0.71 |
| 2024-09-02 | 7.35 | 7.18 | -0.22 | -2.97 | 37162.00 | 2712.27 | 0.89 |
| 2024-08-30 | 7.26 | 7.40 | 0.15 | 2.07 | 58778.28 | 4360.75 | 1.41 |
| 2024-08-29 | 7.08 | 7.25 | 0.05 | 0.69 | 54779.00 | 3926.05 | 1.31 |
| 2024-08-28 | 7.08 | 7.20 | 0.05 | 0.70 | 47204.18 | 3412.29 | 1.13 |
| 2024-08-27 | 7.18 | 7.15 | -0.03 | -0.42 | 20713.00 | 1475.46 | 0.50 |
| 2024-08-26 | 7.10 | 7.18 | 0.10 | 1.41 | 22256.00 | 1586.57 | 0.53 |
| 2024-08-23 | 7.16 | 7.08 | -0.09 | -1.26 | 26744.10 | 1902.66 | 0.64 |
| 2024-08-22 | 7.36 | 7.17 | -0.14 | -1.92 | 27427.00 | 1984.00 | 0.66 |
| 2024-08-21 | 7.31 | 7.31 | -0.03 | -0.41 | 16921.00 | 1239.18 | 0.41 |
| 2024-08-20 | 7.41 | 7.34 | -0.07 | -0.95 | 24916.00 | 1829.00 | 0.60 |
| 2024-08-19 | 7.36 | 7.41 | -0.02 | -0.27 | 36569.10 | 2694.95 | 0.88 |
| 2024-08-16 | 7.55 | 7.43 | -0.20 | -2.62 | 59348.17 | 4449.32 | 1.42 |
| 2024-08-15 | 7.45 | 7.63 | 0.18 | 2.42 | 71595.18 | 5424.22 | 1.71 |
| 2024-08-14 | 7.47 | 7.45 | 0.00 | 0.00 | 36999.22 | 2783.10 | 0.89 |
| 2024-08-13 | 7.39 | 7.45 | 0.06 | 0.81 | 21944.00 | 1624.75 | 0.53 |
| 2024-08-12 | 7.43 | 7.39 | -0.06 | -0.81 | 28225.00 | 2081.97 | 0.68 |
| 2024-08-09 | 7.49 | 7.45 | -0.03 | -0.40 | 31262.22 | 2344.11 | 0.75 |
| 2024-08-08 | 7.51 | 7.48 | -0.08 | -1.06 | 37968.00 | 2839.57 | 0.91 |
| 2024-08-07 | 7.62 | 7.56 | -0.03 | -0.40 | 33567.00 | 2535.25 | 0.80 |
| 2024-08-06 | 7.50 | 7.59 | 0.21 | 2.85 | 45742.00 | 3447.12 | 1.10 |
| 2024-08-05 | 7.73 | 7.38 | -0.40 | -5.14 | 75760.00 | 5748.75 | 1.81 |
| 2024-08-02 | 7.86 | 7.78 | -0.13 | -1.64 | 65276.00 | 5125.02 | 1.56 |
| 2024-08-01 | 7.93 | 7.91 | -0.03 | -0.38 | 56109.00 | 4426.96 | 1.34 |
| 2024-07-31 | 7.77 | 7.94 | 0.17 | 2.19 | 61209.00 | 4834.24 | 1.47 |
| 2024-07-30 | 7.72 | 7.77 | -0.03 | -0.39 | 41963.00 | 3260.67 | 1.01 |
| 2024-07-29 | 7.67 | 7.80 | 0.13 | 1.70 | 50380.00 | 3894.17 | 1.21 |
| 2024-07-26 | 7.64 | 7.67 | 0.02 | 0.26 | 39789.17 | 3060.75 | 0.95 |
| 2024-07-25 | 7.49 | 7.65 | 0.07 | 0.92 | 48471.00 | 3696.77 | 1.16 |
| 2024-07-24 | 7.85 | 7.58 | -0.32 | -4.05 | 76556.00 | 5903.06 | 1.83 |
| 2024-07-23 | 8.02 | 7.90 | -0.19 | -2.35 | 59607.00 | 4764.28 | 1.43 |
| 2024-07-22 | 8.39 | 8.09 | -0.30 | -3.58 | 104977.00 | 8527.53 | 2.51 |
| 2024-07-19 | 8.20 | 8.39 | -0.01 | -0.12 | 148838.21 | 12249.15 | 3.56 |
| 2024-07-18 | 8.91 | 8.40 | -0.46 | -5.19 | 204828.33 | 17923.36 | 4.91 |
| 2024-07-17 | 8.78 | 8.86 | 0.09 | 1.03 | 136246.17 | 11952.09 | 3.26 |
| 2024-07-16 | 8.53 | 8.77 | 0.18 | 2.10 | 132561.17 | 11473.56 | 3.17 |
| 2024-07-15 | 8.67 | 8.59 | -0.01 | -0.12 | 92426.00 | 7913.93 | 2.21 |
| 2024-07-12 | 8.75 | 8.60 | -0.30 | -3.37 | 131814.84 | 11441.44 | 3.16 |
| 2024-07-11 | 8.81 | 8.90 | 0.18 | 2.06 | 195564.00 | 17159.59 | 4.68 |
| 2024-07-10 | 8.59 | 8.72 | 0.07 | 0.81 | 201906.00 | 17647.66 | 4.84 |
| 2024-07-09 | 8.58 | 8.65 | 0.15 | 1.77 | 247746.00 | 21462.40 | 5.93 |
| 2024-07-08 | 8.80 | 8.50 | -0.30 | -3.41 | 246079.71 | 21253.78 | 5.89 |
| 2024-07-05 | 8.07 | 8.80 | 0.80 | 10.00 | 340568.32 | 29326.27 | 8.16 |
| 2024-07-04 | 7.91 | 8.00 | 0.09 | 1.14 | 76251.00 | 6024.35 | 1.83 |
| 2024-07-03 | 7.95 | 7.91 | -0.07 | -0.88 | 53980.00 | 4281.03 | 1.29 |
| 2024-07-02 | 8.08 | 7.98 | -0.07 | -0.87 | 44944.00 | 3608.40 | 1.08 |
| 2024-07-01 | 7.97 | 8.05 | 0.10 | 1.26 | 53761.00 | 4286.41 | 1.29 |
| 2024-06-28 | 7.90 | 7.95 | -0.04 | -0.50 | 78443.00 | 6277.78 | 1.88 |
| 2024-06-27 | 8.32 | 7.99 | -0.49 | -5.78 | 116634.00 | 9553.30 | 2.79 |
| 2024-06-26 | 7.97 | 8.48 | 0.36 | 4.43 | 191381.10 | 15787.64 | 4.58 |
| 2024-06-25 | 7.88 | 8.12 | 0.07 | 0.87 | 123335.10 | 9970.93 | 2.95 |
| 2024-06-24 | 7.96 | 8.05 | 0.10 | 1.26 | 98259.00 | 7799.12 | 2.35 |
| 2024-06-21 | 7.99 | 7.95 | -0.05 | -0.63 | 97802.00 | 7785.64 | 2.34 |
| 2024-06-20 | 8.28 | 8.00 | -0.28 | -3.38 | 161367.10 | 13123.76 | 3.86 |
| 2024-06-19 | 7.65 | 8.28 | 0.75 | 9.96 | 226844.00 | 18210.53 | 5.43 |
| 2024-06-18 | 7.20 | 7.53 | 0.36 | 5.02 | 85286.83 | 6370.78 | 2.04 |
| 2024-06-17 | 7.26 | 7.17 | -0.09 | -1.24 | 29145.00 | 2110.09 | 0.70 |
| 2024-06-14 | 7.10 | 7.26 | 0.06 | 0.83 | 28258.61 | 2041.75 | 0.68 |
| 2024-06-13 | 7.29 | 7.20 | -0.12 | -1.64 | 40253.00 | 2904.01 | 0.96 |
| 2024-06-12 | 7.22 | 7.32 | 0.08 | 1.11 | 51443.00 | 3776.11 | 1.23 |
| 2024-06-11 | 7.15 | 7.24 | 0.06 | 0.84 | 41025.62 | 2928.90 | 0.98 |
| 2024-06-07 | 7.22 | 7.18 | -0.09 | -1.24 | 57795.00 | 4162.34 | 1.38 |
| 2024-06-06 | 7.37 | 7.27 | -0.16 | -2.15 | 99131.61 | 7145.59 | 2.37 |
| 2024-06-05 | 7.58 | 7.43 | -0.21 | -2.75 | 57890.00 | 4337.46 | 1.39 |
| 2024-06-04 | 7.62 | 7.64 | -0.04 | -0.52 | 58142.00 | 4435.50 | 1.39 |
| 2024-06-03 | 7.88 | 7.68 | -0.14 | -1.79 | 119340.00 | 9238.42 | 2.86 |
| 2024-05-31 | 8.13 | 7.90 | -0.31 | -3.78 | 154040.00 | 12361.06 | 3.69 |
| 2024-05-30 | 8.94 | 8.21 | -0.83 | -9.18 | 217013.79 | 18639.09 | 5.20 |
| 2024-05-29 | 8.82 | 9.04 | 0.09 | 1.01 | 183280.00 | 16332.78 | 4.39 |
| 2024-05-28 | 8.85 | 8.95 | 0.07 | 0.79 | 161730.00 | 14234.24 | 3.87 |
| 2024-05-27 | 8.63 | 8.88 | 0.25 | 2.90 | 210572.00 | 18501.00 | 5.04 |
| 2024-05-24 | 8.39 | 8.63 | 0.22 | 2.62 | 213983.62 | 18256.09 | 5.13 |
| 2024-05-23 | 8.07 | 8.41 | 0.34 | 4.21 | 196836.79 | 16212.83 | 4.71 |
| 2024-05-22 | 8.18 | 8.07 | -0.13 | -1.59 | 64157.00 | 5191.26 | 1.54 |
| 2024-05-21 | 8.36 | 8.20 | -0.18 | -2.15 | 104840.00 | 8555.50 | 2.51 |
| 2024-05-20 | 8.12 | 8.38 | 0.26 | 3.20 | 134635.00 | 11194.11 | 3.22 |
| 2024-05-17 | 8.13 | 8.12 | 0.05 | 0.62 | 103766.00 | 8511.54 | 2.49 |
| 2024-05-16 | 8.04 | 8.07 | 0.04 | 0.50 | 56109.00 | 4535.49 | 1.34 |
| 2024-05-15 | 8.00 | 8.03 | 0.05 | 0.63 | 64579.00 | 5172.99 | 1.55 |
日K线
周K线
月K线
